Keycorp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	16.290	16.610	16.190	16.460	15.435	15,649,600
2025-05-09	15.640	15.640	15.390	15.490	14.526	12,402,500
2025-05-08	15.410	15.680	15.410	15.570	14.601	10,822,800
2025-05-07	15.390	15.480	15.160	15.230	14.282	11,611,000
2025-05-06	15.360	15.490	15.270	15.300	14.348	9,606,200
2025-05-05	15.330	15.790	15.290	15.560	14.591	12,782,500
2025-05-02	15.290	15.550	15.140	15.490	14.526	12,415,200
2025-05-01	14.820	15.120	14.720	14.990	14.057	9,888,900
2025-04-30	14.630	14.880	14.440	14.840	13.916	9,494,700
2025-04-29	14.780	15.040	14.650	14.940	14.010	9,756,600
2025-04-28	14.740	14.940	14.740	14.870	13.944	10,593,900
2025-04-25	14.700	14.870	14.630	14.720	13.804	8,052,200
2025-04-24	14.500	14.930	14.430	14.870	13.944	8,822,700
2025-04-23	14.630	15.140	14.460	14.520	13.616	16,244,200
2025-04-22	14.000	14.200	13.900	14.170	13.288	17,914,200
2025-04-21	14.050	14.210	13.680	13.790	12.932	13,122,100
2025-04-17	14.500	14.730	14.220	14.270	13.382	19,001,500
2025-04-16	14.120	14.470	13.890	14.070	13.194	16,943,400
2025-04-15	14.140	14.600	14.120	14.250	13.363	15,071,700
2025-04-14	14.040	14.210	13.830	14.060	13.185	18,741,900
2025-04-11	13.560	13.790	13.210	13.730	12.875	15,718,600
2025-04-10	14.080	14.130	13.270	13.740	12.885	19,867,700
2025-04-09	12.970	14.790	12.800	14.520	13.616	28,765,700
2025-04-08	14.020	14.320	12.990	13.230	12.406	35,694,000
2025-04-07	13.150	14.050	12.780	13.510	12.669	36,888,500
2025-04-04	13.600	13.660	12.730	13.470	12.631	23,358,000
2025-04-03	15.180	15.240	14.070	14.120	13.241	20,374,000
2025-04-02	15.530	16.100	15.530	16.070	15.070	12,591,700
2025-04-01	15.810	15.930	15.600	15.800	14.816	11,185,100
2025-03-31	15.550	16.060	15.390	15.990	14.995	14,386,800
2025-03-28	16.100	16.280	15.640	15.800	14.816	10,180,600
2025-03-27	16.340	16.460	16.100	16.170	15.163	13,081,200
2025-03-26	16.660	16.860	16.280	16.400	15.379	12,792,700
2025-03-25	16.580	16.750	16.430	16.570	15.539	14,952,800
2025-03-24	16.350	16.660	16.300	16.570	15.539	12,006,300
2025-03-21	16.000	16.270	15.870	16.150	15.145	57,103,900
2025-03-20	15.840	16.310	15.840	16.090	15.088	15,328,600
2025-03-19	15.870	16.240	15.760	16.050	15.051	9,796,700
2025-03-18	15.850	15.900	15.670	15.850	14.863	10,329,200
2025-03-17	15.680	15.880	15.540	15.800	14.816	11,350,900
2025-03-14	15.430	15.710	15.390	15.680	14.704	18,651,700
2025-03-13	15.530	15.610	15.130	15.150	14.207	11,744,300
2025-03-12	15.320	15.630	15.220	15.480	14.516	14,918,000
2025-03-11	15.190	15.350	14.870	15.160	14.216	15,437,100
2025-03-10	15.480	15.520	14.880	15.160	14.216	22,089,700
2025-03-07	15.830	15.870	15.230	15.730	14.751	18,700,000
2025-03-06	16.000	16.220	15.730	15.930	14.938	13,562,100
2025-03-05	16.240	16.390	15.830	16.260	15.248	16,463,700
2025-03-04	16.470	16.690	15.620	16.240	15.229	21,059,200
2025-03-03	17.350	17.610	16.790	16.980	15.731	12,074,300
2025-02-28	17.080	17.340	17.000	17.320	16.046	9,814,700
2025-02-27	16.920	17.440	16.900	16.980	15.731	11,399,300
2025-02-26	16.770	17.170	16.750	16.860	15.620	9,897,300
2025-02-25	16.910	16.980	16.570	16.670	15.444	12,610,600
2025-02-24	17.060	17.100	16.630	16.770	15.536	12,384,500
2025-02-21	17.700	17.700	16.930	16.930	15.684	14,269,100
2025-02-20	18.080	18.080	17.380	17.580	16.287	10,336,100
2025-02-19	17.710	18.060	17.690	18.030	16.703	7,650,400
2025-02-18	17.760	17.980	17.630	17.960	16.639	8,580,000
2025-02-14	17.550	17.850	17.530	17.720	16.416	8,283,900

← NewerPage 7 of 79 · 4,728 trading daysOlder →

Stock splits

Date	Split (new : old)
1998-03-09	2:1
1994-03-02	1205:1000
1992-04-15	3:2

Dividends

Ex-date	Amount
2026-09-01	0.2050 USD
2026-06-02	0.2050 USD
2026-03-03	0.2050 USD
2025-12-02	0.2050 USD
2025-09-02	0.2050 USD
2025-05-27	0.2050 USD
2025-03-04	0.2050 USD
2024-12-03	0.2050 USD
2024-08-27	0.2050 USD
2024-05-24	0.2050 USD
2024-02-26	0.2050 USD
2023-11-27	0.2050 USD
2023-08-28	0.2050 USD
2023-05-26	0.2050 USD
2023-02-27	0.2050 USD
2022-11-28	0.2050 USD
2022-08-29	0.1950 USD
2022-05-27	0.1950 USD
2022-02-28	0.1950 USD
2021-11-29	0.1950 USD
2021-08-30	0.1850 USD
2021-05-28	0.1850 USD
2021-03-01	0.1850 USD
2020-11-30	0.1850 USD
2020-08-31	0.1850 USD
2020-06-01	0.1850 USD
2020-03-02	0.1850 USD
2019-12-02	0.1850 USD
2019-08-26	0.1850 USD
2019-05-24	0.1700 USD
2019-03-04	0.1700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.